86.65
+0.08(+0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 88.09 | 86.57 | 86.57 | 88.09 | 86.49 | 788,518 |
| December 22, 2025 | 87 | 87.86 | 87.86 | 88 | 86.79 | 877,933 |
| December 19, 2025 | 86.28 | 86.36 | 86.36 | 87.29 | 86.07 | 2.2M |
| December 18, 2025 | 87.1 | 86.8 | 86.8 | 87.78 | 85.68 | 1.24M |
| December 17, 2025 | 85.84 | 86.21 | 86.21 | 87.4 | 85.32 | 725,700 |
| December 16, 2025 | 86.06 | 86.2 | 86.2 | 86.41 | 85.14 | 847,041 |
| December 15, 2025 | 88.39 | 86.18 | 86.18 | 88.63 | 86.01 | 1.04M |
| December 12, 2025 | 88.39 | 87.59 | 87.59 | 88.39 | 86.49 | 1.07M |
| December 11, 2025 | 86.48 | 87.49 | 87.49 | 89.23 | 86.48 | 1.37M |
| December 10, 2025 | 83.19 | 86.82 | 86.82 | 87.84 | 83.19 | 1.12M |
| December 09, 2025 | 84.16 | 82.86 | 82.86 | 85.55 | 82.55 | 1.04M |
| December 08, 2025 | 85.31 | 84.24 | 84.24 | 86.38 | 83.81 | 978,000 |
| December 05, 2025 | 84.37 | 85.36 | 85.36 | 86.5 | 84.37 | 728,500 |
| December 04, 2025 | 84.65 | 85.17 | 85.17 | 85.89 | 84.65 | 558,253 |
| December 03, 2025 | 81.94 | 84.91 | 84.91 | 84.98 | 81.63 | 825,727 |
| December 02, 2025 | 82.6 | 81.74 | 81.74 | 82.93 | 81.63 | 548,600 |
| December 01, 2025 | 81.24 | 82.06 | 82.06 | 82.77 | 80.83 | 822,802 |
| November 28, 2025 | 81.7 | 81.53 | 81.53 | 81.94 | 80.88 | 294,100 |
| November 26, 2025 | 80.37 | 81.1 | 81.1 | 82.51 | 80.01 | 816,164 |
| November 25, 2025 | 79.85 | 81.05 | 81.05 | 82.04 | 79.49 | 1.17M |
| November 24, 2025 | 78.74 | 79.18 | 79.18 | 79.63 | 78.31 | 626,900 |
| November 21, 2025 | 76.47 | 79.13 | 79.13 | 80.09 | 76.26 | 1.13M |
| November 20, 2025 | 76.64 | 75.95 | 75.95 | 78.07 | 75.13 | 1.13M |
| November 19, 2025 | 74.3 | 75.54 | 75.54 | 75.6 | 73.96 | 782,726 |
| November 18, 2025 | 73.25 | 73.97 | 73.97 | 75.3 | 73.25 | 1.04M |
| November 17, 2025 | 77.87 | 73.86 | 73.86 | 78.5 | 73.24 | 989,418 |
| November 14, 2025 | 77.45 | 78.16 | 78.16 | 78.45 | 76.85 | 613,100 |
| November 13, 2025 | 79.42 | 78.18 | 78.18 | 80.46 | 77.84 | 606,600 |
| November 12, 2025 | 79.9 | 80.43 | 80.01 | 81.71 | 79.9 | 617,400 |
| November 11, 2025 | 79.53 | 79.95 | 79.53 | 80.6 | 78.82 | 562,000 |
| November 10, 2025 | 80.43 | 79.61 | 79.19 | 81.15 | 78.97 | 662,400 |
| November 07, 2025 | 78 | 79.99 | 79.99 | 80.02 | 77.34 | 840,043 |
| November 06, 2025 | 79.08 | 78.68 | 78.68 | 79.54 | 77.7 | 955,743 |
| November 05, 2025 | 77.45 | 78.52 | 78.52 | 79.59 | 77.18 | 1.18M |
| November 04, 2025 | 76.16 | 77.45 | 77.45 | 77.86 | 75.09 | 823,160 |
| November 03, 2025 | 76.74 | 76.91 | 76.91 | 77 | 75.02 | 1.03M |
| October 31, 2025 | 77.04 | 77.35 | 77.35 | 77.53 | 75.77 | 834,418 |
| October 30, 2025 | 75.7 | 76.63 | 76.63 | 77.8 | 75.68 | 830,600 |
| October 29, 2025 | 77.97 | 76.12 | 76.12 | 78.69 | 75.66 | 1.11M |
| October 28, 2025 | 79.33 | 78.76 | 78.76 | 79.71 | 78 | 741,425 |
| October 27, 2025 | 80.5 | 79.32 | 79.32 | 80.57 | 78.67 | 977,800 |
| October 24, 2025 | 78.22 | 79.3 | 79.3 | 79.57 | 77.75 | 954,608 |
| October 23, 2025 | 78.5 | 77.09 | 77.09 | 78.71 | 76.84 | 1.28M |
| October 22, 2025 | 79.09 | 78.72 | 78.72 | 79.52 | 76.43 | 2.3M |
| October 21, 2025 | 75.35 | 76.25 | 76.25 | 76.92 | 74.8 | 1.84M |
| October 20, 2025 | 73.1 | 75.4 | 75.4 | 75.58 | 72.6 | 1.83M |
| October 17, 2025 | 71.69 | 72.48 | 72.48 | 73.9 | 70.28 | 3.48M |
| October 16, 2025 | 73.7 | 70.32 | 70.32 | 74.82 | 68.61 | 7.67M |
| October 15, 2025 | 82.82 | 78.84 | 78.84 | 82.92 | 77.79 | 1.43M |
| October 14, 2025 | 78.01 | 82.11 | 82.11 | 82.98 | 77.81 | 1.35M |
| October 13, 2025 | 77.59 | 78.85 | 78.85 | 78.88 | 76.17 | 1.89M |
| October 10, 2025 | 79.74 | 74.93 | 74.93 | 79.74 | 74.61 | 2.97M |
| October 09, 2025 | 82.9 | 79.53 | 79.53 | 82.9 | 79.51 | 2.93M |
| October 08, 2025 | 87.09 | 82.35 | 82.35 | 87.09 | 81.46 | 3.25M |
| October 07, 2025 | 87.52 | 86 | 86 | 88.12 | 85.88 | 616,019 |
| October 06, 2025 | 87.57 | 87.42 | 87.42 | 89.23 | 86.42 | 830,010 |
| October 03, 2025 | 86.25 | 86.75 | 86.75 | 87.22 | 85.86 | 709,305 |
| October 02, 2025 | 85.92 | 85.48 | 85.48 | 86.31 | 84.05 | 1.2M |
| October 01, 2025 | 86.47 | 86.01 | 86.01 | 86.61 | 85.03 | 835,910 |
| September 30, 2025 | 87.53 | 86.72 | 86.72 | 87.7 | 84.87 | 817,740 |